ebook Munafa Stock Market Course + Intraday & FNO calls  

       

NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

NIFTY Call Put options target price & charts for Nifty 50

NIFTY - Share Nifty 50 trades in NSE

Lot size for NIFTY 50 NIFTY is 65

  NIFTY Most Active Call Put Options If you want a more indepth option chain analysis of Nifty 50, then click here

 

Available expiries for NIFTY

NIFTY Expiry as on: 19 May, 2026. View: 13 Apr, 2026 21 Apr, 2026 28 Apr, 2026 05 May, 2026 12 May, 2026 19 May, 2026 26 May, 2026 02 Jun, 2026 09 Jun, 2026 16 Jun, 2026 23 Jun, 2026 30 Jun, 2026 28 Jul, 2026

NIFTY SPOT Price: 23659.00 as on 20 May, 2026

Nifty 50 (NIFTY) target & price

NIFTY Target Price
Target up: 23876
Target up: 23821.75
Target up: 23767.5
Target down: 23582.4
Target down: 23528.15
Target down: 23473.9
Target down: 23288.8

Date Close Open High Low Volume
20 Wed May 202623659.0023457.2523690.9023397.302147.48 M
19 Tue May 202623618.0023675.3023782.3023587.202147.48 M
18 Mon May 202623649.9523482.2023695.6523317.102147.48 M
15 Fri May 202623643.5023731.4023839.3023610.302147.48 M
14 Thu May 202623689.6023530.2523777.2023426.552147.48 M
13 Wed May 202623412.6023362.4523582.9523262.552147.48 M
12 Tue May 202623379.5523722.6023757.5523348.402147.48 M
11 Mon May 202623815.8523970.1023997.4523799.102147.48 M
NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Maximum CALL writing has been for strikes: 23650 23700 23750 These will serve as resistance

Maximum PUT writing has been for strikes: 23600 23500 23650 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 23450 23500 23400 23550

Put to Call Ratio (PCR) has decreased for strikes: 21100 22400 22350 23700

NIFTY options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.40275.83%71.3074.38%0.24
Mon 18 May, 202681.8512.89%139.30-41.61%0.52
Fri 15 May, 2026126.7524.25%192.104.3%1.01
Thu 14 May, 2026171.9561.88%175.95244.85%1.2
Wed 13 May, 2026116.407.18%353.60-2.86%0.56
Tue 12 May, 2026126.151756.68%394.1030.61%0.62
Mon 11 May, 2026348.65462.13%177.1091.06%8.82
Fri 08 May, 2026613.7079.79%82.6064.04%25.95
Thu 07 May, 2026745.45-30.37%62.2051.95%28.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.15385.98%121.25425.25%0.35
Mon 18 May, 202662.1512%168.85-30.38%0.33
Fri 15 May, 2026105.5044.72%222.00-9.53%0.53
Thu 14 May, 2026147.4091.52%202.05408.7%0.84
Wed 13 May, 2026100.4033.94%388.3518.12%0.32
Tue 12 May, 2026110.75989.17%429.8048.78%0.36
Mon 11 May, 2026319.95479.5%197.3575.14%2.63
Fri 08 May, 2026574.7580.9%93.0031.46%8.7
Thu 07 May, 2026697.70-4.3%69.6089.17%11.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1532.24%171.4589.1%0.27
Mon 18 May, 202644.8528.06%204.15-42.95%0.19
Fri 15 May, 202687.6050.03%253.1541.21%0.42
Thu 14 May, 2026124.7511.18%229.00130.1%0.44
Wed 13 May, 202686.1530.18%423.80-9.21%0.21
Tue 12 May, 202695.70432.34%464.30-12.97%0.31
Mon 11 May, 2026290.30466.67%220.2553.34%1.88
Fri 08 May, 2026534.5563.7%104.1039.98%6.94
Thu 07 May, 2026659.3017.95%77.1566.01%8.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.15146.82%221.50111.41%0.07
Mon 18 May, 202633.0530.67%242.80-41.59%0.08
Fri 15 May, 202671.90109.94%287.0014.68%0.18
Thu 14 May, 2026103.9025.14%259.25205.66%0.34
Wed 13 May, 202674.1543.99%464.30-16.67%0.14
Tue 12 May, 202685.35142.95%496.40-42.05%0.24
Mon 11 May, 2026263.602225.16%242.95168.41%1
Fri 08 May, 2026498.5044.55%117.0528.45%8.66
Thu 07 May, 2026617.755.77%88.5074.59%9.75
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1519.84%271.554.84%0.08
Mon 18 May, 202623.5011.52%281.20-39.48%0.09
Fri 15 May, 202658.2073.4%324.0017.22%0.17
Thu 14 May, 202687.25-36.55%291.1011.81%0.26
Wed 13 May, 202662.65112.36%498.95-12.16%0.14
Tue 12 May, 202673.3577.63%540.70-38.14%0.35
Mon 11 May, 2026238.601130%266.45268.83%1.01
Fri 08 May, 2026464.7032.38%130.506.07%3.36
Thu 07 May, 2026578.80-7.14%100.4561.95%4.19
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1576.68%322.60-44.82%0.02
Mon 18 May, 202616.75106.29%328.75-11.85%0.06
Fri 15 May, 202647.8561.65%363.5044.98%0.14
Thu 14 May, 202671.7511.64%323.9039.11%0.16
Wed 13 May, 202653.6051.58%543.25-9.73%0.13
Tue 12 May, 202664.5078.35%573.70-39.28%0.21
Mon 11 May, 2026215.402049.58%292.30185.68%0.63
Fri 08 May, 2026428.9077.78%145.9028.15%4.74
Thu 07 May, 2026539.95-30.05%112.65-39.51%6.58
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.15-4.62%372.25-42.61%0.06
Mon 18 May, 202612.3021.75%373.50-23.9%0.1
Fri 15 May, 202639.0549.66%403.85-3.93%0.15
Thu 14 May, 202659.058.07%364.407.99%0.24
Wed 13 May, 202645.3017.96%581.30-8.84%0.24
Tue 12 May, 202655.60153.87%618.252.63%0.31
Mon 11 May, 2026192.30308.22%321.3577.22%0.76
Fri 08 May, 2026395.2544.34%161.9512.6%1.75
Thu 07 May, 2026498.200.22%122.7052.55%2.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1555.35%424.55-35.11%0.01
Mon 18 May, 20269.1586.41%416.75-2.43%0.02
Fri 15 May, 202631.3056.99%449.6053.28%0.04
Thu 14 May, 202647.8042.06%400.2064.97%0.05
Wed 13 May, 202638.4040.47%625.15-19.35%0.04
Tue 12 May, 202648.50215.82%658.05-17.75%0.07
Mon 11 May, 2026173.00352.25%348.85-27.25%0.26
Fri 08 May, 2026364.3078.34%180.1526.1%1.62
Thu 07 May, 2026462.80-11.32%137.30-25.58%2.3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1027.08%473.50-29.53%0.02
Mon 18 May, 20266.8525.87%467.20-20.25%0.04
Fri 15 May, 202624.9555.79%489.20-16.74%0.06
Thu 14 May, 202638.159.34%439.35-16.63%0.11
Wed 13 May, 202632.5521.12%668.9018.41%0.15
Tue 12 May, 202641.35205.68%709.25-1.97%0.15
Mon 11 May, 2026152.60144.69%380.95-3.88%0.46
Fri 08 May, 2026332.0550.45%200.25-7.94%1.18
Thu 07 May, 2026428.95-18.65%150.6525.29%1.93
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.15125.93%525.7568.55%0.01
Mon 18 May, 20265.350.33%512.30-24.92%0.02
Fri 15 May, 202620.3055.71%533.351.15%0.02
Thu 14 May, 202631.0050.49%486.356.3%0.03
Wed 13 May, 202627.65107.57%726.55-18.89%0.05
Tue 12 May, 202635.9582.75%748.60-43.63%0.12
Mon 11 May, 2026136.4094.64%413.35-41.77%0.39
Fri 08 May, 2026303.05149.1%220.8043.29%1.29
Thu 07 May, 2026399.60-19.17%170.65-48.96%2.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.100.48%575.35-31.39%0.03
Mon 18 May, 20264.2537.34%559.45-33.74%0.05
Fri 15 May, 202616.2537.47%581.35-0.14%0.09
Thu 14 May, 202625.109.82%524.95-24.27%0.13
Wed 13 May, 202623.456.7%762.10-18.53%0.19
Tue 12 May, 202630.8053.24%796.751.05%0.25
Mon 11 May, 2026119.6086.29%448.25-16.08%0.37
Fri 08 May, 2026276.75145.57%242.70124.47%0.83
Thu 07 May, 2026364.7016.6%189.70-12.41%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-3.47%624.10-44.05%0.01
Mon 18 May, 20263.60-12.68%618.90-7.52%0.01
Fri 15 May, 202613.45134.48%628.45-24.54%0.01
Thu 14 May, 202619.908.88%572.75-25.32%0.04
Wed 13 May, 202620.0552.55%807.10-42.03%0.06
Tue 12 May, 202627.3082.74%848.85-9.32%0.15
Mon 11 May, 2026106.4048.2%484.20-23.86%0.31
Fri 08 May, 2026251.45394.9%266.90106.35%0.61
Thu 07 May, 2026335.00-17.43%209.4020.85%1.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.104.18%674.95-22.82%0.03
Mon 18 May, 20262.95-9.48%661.85-44.42%0.04
Fri 15 May, 202610.8065.95%680.15-28.25%0.07
Thu 14 May, 202615.908.21%614.55-40.46%0.16
Wed 13 May, 202616.8035.09%852.40-3.02%0.29
Tue 12 May, 202623.3066.54%885.60104.73%0.4
Mon 11 May, 202693.00122.77%521.45-21.47%0.33
Fri 08 May, 2026226.0037.72%293.4015.55%0.93
Thu 07 May, 2026306.6053.67%231.75123.11%1.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1517.73%723.80-33.13%0.01
Mon 18 May, 20262.60-21.6%702.40-11.03%0.01
Fri 15 May, 20269.1062.49%722.70-9.93%0.01
Thu 14 May, 202612.6513.92%652.55-5.97%0.02
Wed 13 May, 202614.4563.99%897.30-6.18%0.03
Tue 12 May, 202620.25146.59%939.40-15.64%0.05
Mon 11 May, 202682.5094.34%558.80-28.63%0.13
Fri 08 May, 2026204.5516.7%317.50-47.02%0.36
Thu 07 May, 2026282.60196.45%252.65184.11%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-6.56%771.40-13.5%0.04
Mon 18 May, 20262.20-18.24%763.45-22.63%0.04
Fri 15 May, 20267.6553.83%773.00-24.05%0.05
Thu 14 May, 202610.3518.36%700.10-15.79%0.1
Wed 13 May, 202612.452.31%949.05-6.49%0.13
Tue 12 May, 202618.10111.32%986.55-1.98%0.15
Mon 11 May, 202671.8054.26%602.85-12.86%0.32
Fri 08 May, 2026182.1510.01%347.55-9.38%0.56
Thu 07 May, 2026254.05277.43%278.80175.28%0.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1041.87%823.65-9.8%0.01
Mon 18 May, 20262.05-8.92%806.00-10.34%0.01
Fri 15 May, 20266.7571.39%822.5516.22%0.01
Thu 14 May, 20268.40-15.67%730.75-7.76%0.02
Wed 13 May, 202610.7038.08%996.75-7.91%0.02
Tue 12 May, 202615.55125.76%1040.80-5.31%0.03
Mon 11 May, 202662.95258.29%643.30-32.57%0.07
Fri 08 May, 2026162.9524.15%380.70-10.23%0.37
Thu 07 May, 2026231.0046.74%300.20-4.07%0.51
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-19.16%877.00-13.38%0.03
Mon 18 May, 20261.80-9.53%869.95-26.35%0.03
Fri 15 May, 20265.7537.02%870.65-21.98%0.03
Thu 14 May, 20267.1036.02%796.209.72%0.06
Wed 13 May, 20269.4062.02%1042.05-5.3%0.07
Tue 12 May, 202613.7551.56%1077.1515.98%0.13
Mon 11 May, 202654.30107.99%679.552.67%0.16
Fri 08 May, 2026144.7537.31%410.4518.82%0.33
Thu 07 May, 2026209.9047.75%324.5053.02%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.15-18.53%923.050.67%0.01
Mon 18 May, 20261.60-19.68%910.80-11.83%0.01
Fri 15 May, 20265.05168.57%918.3020.71%0.01
Thu 14 May, 20265.75-0.67%830.35-6.04%0.01
Wed 13 May, 20268.1073.05%1096.10-7.45%0.01
Tue 12 May, 202612.25101.79%1129.70-3.01%0.02
Mon 11 May, 202647.10183.13%711.45-33.6%0.05
Fri 08 May, 2026127.6054.59%443.107.3%0.2
Thu 07 May, 2026187.300.73%360.25-24.1%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.102.25%974.25-7.45%0.02
Mon 18 May, 20261.40-2.42%972.80-11.13%0.02
Fri 15 May, 20264.2545.31%974.10-15.13%0.02
Thu 14 May, 20264.7523.63%901.55-13.01%0.04
Wed 13 May, 20267.0534.89%1148.25-31.53%0.06
Tue 12 May, 202610.6571.37%1174.65152.43%0.11
Mon 11 May, 202640.6099.83%765.151.37%0.08
Fri 08 May, 2026112.2044.76%476.5048.04%0.15
Thu 07 May, 2026166.9535.65%386.0039.55%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1065.4%1020.80-7.78%0
Mon 18 May, 20261.30-41.56%1014.10-10.89%0.01
Fri 15 May, 20263.70144.34%1009.85-3.81%0
Thu 14 May, 20264.0020.05%940.45-1.87%0.01
Wed 13 May, 20266.3042.15%1141.45-7.76%0.01
Tue 12 May, 20269.5530.95%1230.25-5.69%0.02
Mon 11 May, 202635.15119.43%816.75-28.49%0.03
Fri 08 May, 202698.5068.06%509.5530.3%0.09
Thu 07 May, 2026148.7056.98%424.35-30.53%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1011.82%1075.75-26.7%0
Mon 18 May, 20261.25-28.48%1078.45-23.8%0.01
Fri 15 May, 20263.30115.69%1084.451.76%0.01
Thu 14 May, 20263.4053.25%984.25-8.57%0.01
Wed 13 May, 20265.50-4.74%1245.95-12.36%0.02
Tue 12 May, 20268.3587.07%1272.7012.5%0.03
Mon 11 May, 202629.9041.67%853.75-14.07%0.04
Fri 08 May, 202686.1084.58%547.5014.96%0.07
Thu 07 May, 2026132.0065.02%453.5020.55%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1067.07%1122.70-28.72%0
Mon 18 May, 20261.20-44.53%1164.25-4.08%0.01
Fri 15 May, 20262.85-6.33%1114.65-4.85%0
Thu 14 May, 20263.0594.17%990.75-0.96%0
Wed 13 May, 20265.00111.15%1324.500%0.01
Tue 12 May, 20267.7030.85%1324.50-8.77%0.02
Mon 11 May, 202625.7034.14%904.3022.58%0.03
Fri 08 May, 202675.1075.44%590.751.09%0.03
Thu 07 May, 2026117.1545.85%488.45-8.91%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-48.07%1175.05-37.31%0.01
Mon 18 May, 20261.10-12.91%1162.95-55.41%0.01
Fri 15 May, 20262.6033.05%1186.85-4.69%0.01
Thu 14 May, 20262.50-8.83%1091.95-9.35%0.02
Wed 13 May, 20264.5074.66%1342.20-2.16%0.02
Tue 12 May, 20266.7066.81%1378.2510.38%0.04
Mon 11 May, 202622.4068.38%949.60225.07%0.05
Fri 08 May, 202664.7558.62%629.65-12.3%0.03
Thu 07 May, 2026103.2041.13%527.10-20.42%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1017.35%1163.05-6.67%0
Mon 18 May, 20261.00-11.58%1224.25-16.67%0
Fri 15 May, 20262.3031.72%1234.30-16.28%0
Thu 14 May, 20262.305.01%1088.7030.3%0.01
Wed 13 May, 20263.9037.93%941.100%0
Tue 12 May, 20266.0043.87%941.100%0.01
Mon 11 May, 202619.0049.94%941.100%0.01
Fri 08 May, 202656.6074.74%664.650%0.01
Thu 07 May, 202690.4081.6%558.80-43.1%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-18.91%1275.25-10.47%0.01
Mon 18 May, 20260.90-44.06%1250.80-19.63%0.01
Fri 15 May, 20262.0077.41%1238.007%0
Thu 14 May, 20262.05-20.09%1207.25-5.66%0.01
Wed 13 May, 20263.50108.76%1334.2040.4%0.01
Tue 12 May, 20265.6545.51%1472.30-6.21%0.01
Mon 11 May, 202616.3528.29%1038.5551.89%0.01
Fri 08 May, 202647.8571.27%714.558.16%0.01
Thu 07 May, 202678.9017.27%591.5016.67%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-5.27%1350.000%0.01
Mon 18 May, 20260.80-42.32%1350.001.05%0.01
Fri 15 May, 20261.70168.75%1252.451.06%0.01
Thu 14 May, 20261.80-4.63%1251.050%0.01
Wed 13 May, 20263.2095.31%1357.75-1.05%0.01
Tue 12 May, 20265.207.96%1288.202.15%0.03
Mon 11 May, 202614.2055.83%1040.60-3.13%0.03
Fri 08 May, 202641.15141.71%781.253.23%0.04
Thu 07 May, 202668.65-6.24%612.901.09%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-18.24%1378.90-50.46%0.02
Mon 18 May, 20260.80-42.46%1362.60-40.73%0.03
Fri 15 May, 20261.6541.52%1369.80-5.4%0.03
Thu 14 May, 20261.658.15%1282.70-1.22%0.05
Wed 13 May, 20262.9038.98%1542.6010.51%0.05
Tue 12 May, 20264.7562.03%1571.5544.33%0.07
Mon 11 May, 202612.0531.54%1133.2097.16%0.08
Fri 08 May, 202635.0094.79%788.4530.96%0.05
Thu 07 May, 202659.7525.88%673.4532.11%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-1.01%1559.700%0
Mon 18 May, 20260.80-39.41%1559.700%0
Fri 15 May, 20261.459.55%1559.700%0
Thu 14 May, 20261.40-10.73%1559.700%0
Wed 13 May, 20262.5041.24%1559.700%0
Tue 12 May, 20264.5047.03%1559.700%0
Mon 11 May, 202610.25125.72%1099.45-16.67%0
Fri 08 May, 202629.9078.69%819.2050%0
Thu 07 May, 202651.55-12.27%624.95300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1014.45%1477.45-9.92%0
Mon 18 May, 20260.70-44.21%1510.00-2.96%0.01
Fri 15 May, 20261.2542.83%1466.80-2.88%0
Thu 14 May, 20261.2054.56%1370.80-7.95%0
Wed 13 May, 20262.3022.55%1625.000.67%0.01
Tue 12 May, 20264.0520.3%1652.5010.29%0.01
Mon 11 May, 20268.9055.88%1114.001.49%0.01
Fri 08 May, 202625.3046.82%875.350.75%0.02
Thu 07 May, 202644.7557.72%745.90533.33%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.054.19%1500.000%0
Mon 18 May, 20260.70-56.83%1440.000%0
Fri 15 May, 20261.1046.2%1440.0033.33%0
Thu 14 May, 20261.0596.99%1199.950%0
Wed 13 May, 20262.10135.53%1199.950%0
Tue 12 May, 20263.65-13.79%1199.950%0
Mon 11 May, 20267.80118.06%1199.95-57.14%0
Fri 08 May, 202622.1048.75%924.0075%0.01
Thu 07 May, 202637.9532.61%813.45-42.86%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-45.98%1570.40-25.17%0.01
Mon 18 May, 20260.60-41.92%1559.95-46.55%0.01
Fri 15 May, 20261.056.77%1505.00-0.72%0.01
Thu 14 May, 20261.00-1.43%1500.75-21.75%0.01
Wed 13 May, 20261.8012.18%1670.00-0.28%0.01
Tue 12 May, 20263.35112.32%1765.6539.76%0.01
Mon 11 May, 20266.8094.23%1326.5588.15%0.01
Fri 08 May, 202618.6526.08%942.00743.75%0.01
Thu 07 May, 202632.8016.8%791.5023.08%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-18.22%1640.00-44.44%0
Mon 18 May, 20260.60-40.7%1293.000%0
Fri 15 May, 20261.0043.73%1293.000%0
Thu 14 May, 20261.0032.19%1293.000%0
Wed 13 May, 20261.75172.34%1293.000%0
Tue 12 May, 20263.208.51%1293.000%0
Mon 11 May, 20266.1521.42%1293.0012.5%0
Fri 08 May, 202615.9558.85%1012.10166.67%0
Thu 07 May, 202627.75-0.24%1009.250%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-19.68%1679.000%0
Mon 18 May, 20260.65-47.07%1678.50-53.49%0
Fri 15 May, 20260.9014.07%1525.00-4.44%0
Thu 14 May, 20260.90-14.57%1857.700%0
Wed 13 May, 20261.60151.39%1857.700%0
Tue 12 May, 20262.9536.9%1857.70104.55%0
Mon 11 May, 20265.6555.65%1425.70450%0
Fri 08 May, 202613.5025.72%1055.40100%0
Thu 07 May, 202623.8546.48%900.00-33.33%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-1.43%1609.100%0
Mon 18 May, 20260.50-8.11%1609.100%0
Fri 15 May, 20260.900.48%1609.100%0
Thu 14 May, 20260.85-7.64%1609.100%0
Wed 13 May, 20261.50437.05%1112.450%0
Tue 12 May, 20262.85-13.91%1112.450%0
Mon 11 May, 20265.1534.63%1112.450%0
Fri 08 May, 202611.8029.13%1112.450%0
Thu 07 May, 202620.20-51.66%1012.40100%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.104.62%1732.15-60%0
Mon 18 May, 20260.60-21.97%1770.00-11.76%0
Fri 15 May, 20260.803.65%1773.353.03%0
Thu 14 May, 20260.85-23.98%1870.000%0
Wed 13 May, 20261.50102.71%1870.00-8.33%0
Tue 12 May, 20262.70-27.93%1970.00140%0
Mon 11 May, 20264.80164.51%1440.707.14%0
Fri 08 May, 20269.9027.93%1201.00180%0
Thu 07 May, 202617.4012.47%982.950%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-2.45%1737.100%0
Mon 18 May, 20260.60-14.79%1749.000%0
Fri 15 May, 20260.8064.24%1749.0025%0
Thu 14 May, 20260.85-28.55%1900.000%0
Wed 13 May, 20261.4565.48%1900.000%0
Tue 12 May, 20262.5519.45%1945.000%0
Mon 11 May, 20264.4599.91%1526.05-20%0
Fri 08 May, 20268.6531.7%1207.9566.67%0
Thu 07 May, 202614.7528.78%1050.0050%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-22.24%1877.90-58.44%0.01
Mon 18 May, 20260.55-32.7%1866.55-38%0.02
Fri 15 May, 20260.8552.36%1877.60-7.37%0.02
Thu 14 May, 20260.80-24.74%1777.95-4.08%0.03
Wed 13 May, 20261.4512.85%2042.60-5.98%0.03
Tue 12 May, 20262.45141.92%2057.4550.81%0.03
Mon 11 May, 20264.1541.24%1622.55196.12%0.05
Fri 08 May, 20267.3518.3%1264.4062.22%0.02
Thu 07 May, 202612.45-3.05%1114.35157.14%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-21.75%1860.00-37.5%0
Mon 18 May, 20260.60-35.67%1661.000%0
Fri 15 May, 20260.75-14.14%1661.000%0
Thu 14 May, 20260.75-9.16%1661.000%0
Wed 13 May, 20261.3021.47%1661.000%0
Tue 12 May, 20262.1059.3%1661.000%0
Mon 11 May, 20263.755.96%1661.00166.67%0
Fri 08 May, 20266.405.32%1278.70-0
Thu 07 May, 202610.550.59%1645.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-30.04%1988.55-3.03%0
Mon 18 May, 20260.60-29.53%2010.000%0
Fri 15 May, 20260.70-6.93%1815.00-15.38%0
Thu 14 May, 20260.70-16.12%1820.00-13.33%0
Wed 13 May, 20261.258.15%2090.000%0
Tue 12 May, 20262.0061.75%2167.9032.35%0
Mon 11 May, 20263.5064.87%1695.109.68%0
Fri 08 May, 20265.655.61%1335.00181.82%0
Thu 07 May, 20269.20-3.04%1215.001000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1024.03%1949.00-18.75%0.01
Mon 18 May, 20260.55-39.7%1923.200%0.01
Fri 15 May, 20260.70-1.6%1923.200%0.01
Thu 14 May, 20260.70-10.42%1923.200%0.01
Wed 13 May, 20261.20-1.23%1923.200%0
Tue 12 May, 20261.95110.79%1923.20-5.88%0
Mon 11 May, 20263.3056.97%1688.00466.67%0.01
Fri 08 May, 20265.009.97%1376.65-0
Thu 07 May, 20268.10-1.4%1214.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-22.37%1960.00-20%0
Mon 18 May, 20260.55-24.04%2080.7525%0
Fri 15 May, 20260.707.62%2230.000%0
Thu 14 May, 20260.65-35.93%2230.000%0
Wed 13 May, 20261.15-16.48%2230.000%0
Tue 12 May, 20261.9528.52%2230.00-20%0
Mon 11 May, 20263.25251.02%1780.000%0
Fri 08 May, 20264.7013.42%1425.9066.67%0
Thu 07 May, 20267.25-6.82%1290.00200%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.0510.73%1823.90--
Mon 18 May, 20260.55-13.88%1823.90--
Fri 15 May, 20260.702.71%1823.90--
Thu 14 May, 20260.70-12.9%1823.90--
Wed 13 May, 20261.1540.49%1823.90--
Tue 12 May, 20261.85198.27%1823.90--
Mon 11 May, 20262.9512.49%1823.90--
Fri 08 May, 20264.25-1.91%1823.90--
Thu 07 May, 20266.3075.2%1823.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-34.81%2090.00-20%0
Mon 18 May, 20260.55-39.82%2170.00-37.5%0
Fri 15 May, 20260.60-11.01%2279.400%0
Thu 14 May, 20260.65-25.62%2279.400%0
Wed 13 May, 20261.10-17.03%2279.400%0
Tue 12 May, 20261.80122.6%2279.40166.67%0
Mon 11 May, 20262.7594.06%1825.0050%0
Fri 08 May, 20263.758.47%1565.00-0
Thu 07 May, 20265.755.57%1869.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-11.66%2275.000%0
Mon 18 May, 20260.55-22.88%2275.000%0
Fri 15 May, 20260.65-39.29%1585.000%0
Thu 14 May, 20260.65-0.43%1585.000%0
Wed 13 May, 20261.057.14%1585.000%0
Tue 12 May, 20261.5575.64%1585.000%0
Mon 11 May, 20262.40311.09%1585.000%0
Fri 08 May, 20263.45-7.43%1585.00-0
Thu 07 May, 20264.9584.54%1914.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-22.27%2275.000%0
Mon 18 May, 20260.558.75%2275.00666.67%0
Fri 15 May, 20260.65-23.96%2460.450%0
Thu 14 May, 20260.65-33.82%2460.450%0
Wed 13 May, 20261.005.04%1960.000%0
Tue 12 May, 20261.50-7.02%1960.000%0
Mon 11 May, 20262.30439.88%1960.00-0
Fri 08 May, 20263.2028.09%1960.85--
Thu 07 May, 20264.40-8.66%1960.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.0513.24%2007.00--
Mon 18 May, 20260.50-14.19%2007.00--
Fri 15 May, 20260.6537.97%2007.00--
Thu 14 May, 20260.65-44.75%2007.00--
Wed 13 May, 20260.9544.79%2007.00--
Tue 12 May, 20261.451.85%2007.00--
Mon 11 May, 20262.10-44.77%2007.00--
Fri 08 May, 20263.002438.85%2007.00--
Thu 07 May, 20263.9037.62%2007.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-18.41%2378.90-65.49%0.01
Mon 18 May, 20260.40-44.01%2371.90-21.53%0.02
Fri 15 May, 20260.55-12.24%2371.00-6.13%0.01
Thu 14 May, 20260.60-17.33%2284.80-16.17%0.01
Wed 13 May, 20260.904.24%2492.70-1.61%0.01
Tue 12 May, 20261.4514.82%2549.80117.8%0.01
Mon 11 May, 20261.95192.47%2116.9586.46%0.01
Fri 08 May, 20262.7555.01%1748.1025.14%0.01
Thu 07 May, 20263.5015.73%1593.401120%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-8.04%2100.00--
Mon 18 May, 20260.45-11.82%2100.00--
Fri 15 May, 20260.60-12.71%2100.00--
Thu 14 May, 20260.7068%2100.00--
Wed 13 May, 20261.0053.64%2100.00--
Tue 12 May, 20261.407.32%2100.00--
Mon 11 May, 20261.90424.74%2100.00--
Fri 08 May, 20262.3519.5%2100.00--
Thu 07 May, 20262.95-0.63%2100.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-26.07%2480.10-45%0.01
Mon 18 May, 20260.45-24.4%2620.00-16.67%0.01
Fri 15 May, 20260.6019.56%2653.900%0.01
Thu 14 May, 20260.65-20.1%2653.900%0.01
Wed 13 May, 20260.95-35.57%2653.900%0.01
Tue 12 May, 20261.30-32.54%2653.90500%0
Mon 11 May, 20261.65137.05%2140.000%0
Fri 08 May, 20262.0572.88%1885.00-0
Thu 07 May, 20262.70-64.81%2146.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.106.83%2193.85--
Mon 18 May, 20260.45-13.56%2193.85--
Fri 15 May, 20260.5591.26%2193.85--
Thu 14 May, 20260.60-14.97%2193.85--
Wed 13 May, 20261.0018.24%2193.85--
Tue 12 May, 20261.35-44.11%2193.85--
Mon 11 May, 20261.6536.64%2193.85--
Fri 08 May, 20261.90-33.99%2193.85--
Thu 07 May, 20262.45800.61%2193.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.105.08%2452.40-50%0
Mon 18 May, 20260.45-0.32%2622.30100%0
Fri 15 May, 20260.5523.98%2796.850%0
Thu 14 May, 20260.65-34.29%2796.850%0
Wed 13 May, 20260.95-34.33%2796.850%0
Tue 12 May, 20261.30-4.5%2796.85-0
Mon 11 May, 20261.5048.05%2241.10--
Fri 08 May, 20261.7587.67%2241.10--
Thu 07 May, 20262.156.25%2241.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10117.65%2288.45--
Mon 18 May, 20260.50-50.22%2288.45--
Fri 15 May, 20260.50120.05%2288.45--
Thu 14 May, 20260.65-27.88%2288.45--
Wed 13 May, 20260.9515.05%2288.45--
Tue 12 May, 20261.25-57.31%2288.45--
Mon 11 May, 20261.4559.01%2288.45--
Fri 08 May, 20261.554.2%2288.45--
Thu 07 May, 20262.001452.17%2288.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1014.91%2336.00--
Mon 18 May, 20260.40-26.05%2336.00--
Fri 15 May, 20260.5511.58%2336.00--
Thu 14 May, 20260.55-23.31%2336.00--
Wed 13 May, 20260.9536.15%2336.00--
Tue 12 May, 20261.307.73%2336.00--
Mon 11 May, 20261.5062.69%2336.00--
Fri 08 May, 20261.7016.75%2336.00--
Thu 07 May, 20262.0012.46%2336.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.1029.34%2383.75--
Mon 18 May, 20260.45-46.04%2383.75--
Fri 15 May, 20260.45219.07%2383.75--
Thu 14 May, 20260.60-11.42%2383.75--
Wed 13 May, 20260.9597.3%2383.75--
Tue 12 May, 20261.357.25%2383.75--
Mon 11 May, 20261.6036.18%2383.75--
Fri 08 May, 20261.60300%2383.75--
Thu 07 May, 20262.10660%2383.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.10-11.04%2431.60--
Mon 18 May, 20260.45-8.55%2431.60--
Fri 15 May, 20260.503.75%2431.60--
Thu 14 May, 20260.50115.7%2431.60--
Wed 13 May, 20260.9072.69%2431.60--
Tue 12 May, 20261.25-27.85%2431.60--
Mon 11 May, 20261.4022.5%2431.60--
Fri 08 May, 20261.45134.47%2431.60--
Thu 07 May, 20261.80-24.44%2431.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.104.24%2479.60--
Mon 18 May, 20260.40-4.73%2479.60--
Fri 15 May, 20260.5012.18%2479.60--
Thu 14 May, 20260.5524.32%2479.60--
Wed 13 May, 20260.90139.77%2479.60--
Tue 12 May, 20261.2532.14%2479.60--
Mon 11 May, 20261.4055.56%2479.60--
Fri 08 May, 20261.40193.02%2479.60--
Thu 07 May, 20262.25207.14%2479.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-33.46%2879.10-52.63%0
Mon 18 May, 20260.35-17.87%2760.000%0
Fri 15 May, 20260.40-17.79%2760.000%0
Thu 14 May, 20260.5026.87%2760.00-5%0
Wed 13 May, 20260.8048.15%3039.200%0
Tue 12 May, 20261.2082.69%3039.20100%0
Mon 11 May, 20261.4046.07%2462.60233.33%0
Fri 08 May, 20261.4011.58%2100.000%0
Thu 07 May, 20261.9593.5%2100.00-0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20260.05-8.37%2575.95--
Mon 18 May, 20260.45-21.92%2575.95--
Fri 15 May, 20260.40-22.51%2575.95--
Thu 14 May, 20260.500.33%2575.95--
Wed 13 May, 20260.75218.97%2575.95--
Tue 12 May, 20261.15171.56%2575.95--
Mon 11 May, 20261.3036.18%2575.95--
Fri 08 May, 20261.4510.8%2575.95--
Thu 07 May, 20261.5553.42%2575.95--

NIFTY options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262.00838.53%23.35298.23%0.37
Mon 18 May, 2026104.15120.11%114.4022.67%0.88
Fri 15 May, 2026150.3530.67%166.7010.88%1.57
Thu 14 May, 2026199.155.36%153.75281.99%1.85
Wed 13 May, 2026134.9012.86%322.85-7.81%0.51
Tue 12 May, 2026143.053407.18%361.25324.62%0.63
Mon 11 May, 2026381.65434.25%160.6580.72%5.17
Fri 08 May, 2026636.0543.14%72.9542.04%15.27
Thu 07 May, 2026833.000%54.6574.06%15.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 202626.55101.61%0.95280.36%2.92
Mon 18 May, 2026131.7064.34%92.7042.37%1.55
Fri 15 May, 2026175.5538.72%143.2022.7%1.79
Thu 14 May, 2026229.25-24.7%134.20205.2%2.02
Wed 13 May, 2026154.3515.82%292.95-22.8%0.5
Tue 12 May, 2026161.551184.11%330.15173.81%0.75
Mon 11 May, 2026412.951322.34%143.4527.92%3.5
Fri 08 May, 2026694.3564.91%65.1537.15%38.96
Thu 07 May, 2026833.750.88%49.7047.68%46.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 202676.858.42%0.25114.52%4.94
Mon 18 May, 2026163.5578.82%74.2061.84%2.5
Fri 15 May, 2026204.20-16.14%122.45-16.21%2.76
Thu 14 May, 2026259.75-53.15%115.70201.36%2.76
Wed 13 May, 2026176.55199.16%264.90152.53%0.43
Tue 12 May, 2026182.903752.99%299.85100.79%0.51
Mon 11 May, 2026449.95244.12%128.6079.08%9.76
Fri 08 May, 2026700.4578.95%57.60140.75%18.76
Thu 07 May, 2026878.750%42.95-14.38%13.95
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026127.25-53.43%0.2012.15%6.18
Mon 18 May, 2026198.1044.09%58.6039%2.56
Fri 15 May, 2026235.25-24.83%103.708.24%2.66
Thu 14 May, 2026295.50-28.02%100.4558.45%1.85
Wed 13 May, 2026199.8543.73%239.3544.66%0.84
Tue 12 May, 2026204.651314.12%273.3599.77%0.83
Mon 11 May, 2026483.7063.13%114.0550.26%5.9
Fri 08 May, 2026775.6010.66%50.9523.05%6.4
Thu 07 May, 2026918.20527.03%38.8042.93%5.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026176.50-54.46%0.1516.04%11.69
Mon 18 May, 2026234.7091.65%46.45214.2%4.59
Fri 15 May, 2026269.30-19.98%87.60-21.6%2.8
Thu 14 May, 2026330.90-48.75%86.1066.54%2.86
Wed 13 May, 2026225.85139.88%215.20205.92%0.88
Tue 12 May, 2026230.256114.96%246.5587.65%0.69
Mon 11 May, 2026522.75746.67%102.75217.07%22.82
Fri 08 May, 2026820.0087.5%44.9532.85%60.93
Thu 07 May, 20261038.400%33.8593.26%86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026226.90-61.78%0.15-24.49%12.44
Mon 18 May, 2026275.50117.69%36.95129.05%6.3
Fri 15 May, 2026303.30-27.16%73.95-22.83%5.98
Thu 14 May, 2026368.30-46.51%72.2058.96%5.65
Wed 13 May, 2026252.8052.34%193.4063.55%1.9
Tue 12 May, 2026255.108464.26%223.3099.13%1.77
Mon 11 May, 2026563.25286.76%90.7023.18%76.16
Fri 08 May, 2026870.1065.85%39.2020.97%239.13
Thu 07 May, 2026996.70-10.87%30.25445.31%327.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026275.80-41.45%0.15-27.18%11.73
Mon 18 May, 2026316.20138.31%29.95256.05%9.43
Fri 15 May, 2026342.95-7.77%61.25-0.15%6.31
Thu 14 May, 2026406.55-23.92%63.3022.38%5.83
Wed 13 May, 2026282.208.63%172.45117.95%3.63
Tue 12 May, 2026279.456147.13%201.00276.43%1.81
Mon 11 May, 2026593.60521.43%80.95115.26%29.99
Fri 08 May, 2026954.1516.67%34.4561.38%86.57
Thu 07 May, 20261028.60-7.69%26.2012.09%62.58
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026326.40-62.19%0.10-31.56%30.66
Mon 18 May, 2026360.858.86%23.55158%16.94
Fri 15 May, 2026389.45-9.92%51.35-13.76%7.15
Thu 14 May, 2026447.90-36.42%54.3032.13%7.46
Wed 13 May, 2026313.20125.99%153.6546.28%3.59
Tue 12 May, 2026308.853118.81%178.9573.39%5.55
Mon 11 May, 2026643.2590.57%71.9033.32%103.01
Fri 08 May, 2026956.65100%30.2587.54%147.24
Thu 07 May, 20261113.000%23.6046.18%157.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026373.80-27.85%0.1015.3%45.88
Mon 18 May, 2026407.9532.64%19.10155%28.71
Fri 15 May, 2026427.50-8.42%42.6514.51%14.93
Thu 14 May, 2026494.10-14.75%46.5530%11.94
Wed 13 May, 2026346.65278.46%136.65288.56%7.83
Tue 12 May, 2026339.602570%159.7571.83%7.63
Mon 11 May, 2026680.00233.33%63.55118.93%118.55
Fri 08 May, 20261049.20200%27.0596.91%180.5
Thu 07 May, 20261138.600%20.90-31.08%275
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026429.85-48.54%0.10-13.65%43.86
Mon 18 May, 2026452.6049.02%15.2553.23%26.14
Fri 15 May, 2026462.65-3.44%35.255.11%25.42
Thu 14 May, 2026537.65-32.76%39.5069.81%23.36
Wed 13 May, 2026380.70109.74%120.9538.35%9.25
Tue 12 May, 2026372.45557.98%141.1087.94%14.02
Mon 11 May, 2026718.25781.08%56.5068.64%49.08
Fri 08 May, 20261023.00117.65%23.9574.54%256.43
Thu 07 May, 20261179.000%18.3078.05%319.76
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026477.75-14.13%0.1030.35%33.51
Mon 18 May, 2026494.9096.38%12.30100.52%22.08
Fri 15 May, 2026512.95-1.59%29.7540.6%21.62
Thu 14 May, 2026592.10-14.65%34.3037.21%15.13
Wed 13 May, 2026417.40330.69%107.20205.06%9.41
Tue 12 May, 2026408.009566.67%125.9570.91%13.29
Mon 11 May, 20261130.000%49.00168.45%751.67
Fri 08 May, 20261130.0050%21.0037.48%280
Thu 07 May, 20261233.65100%15.6540.14%305.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026529.90-46.89%0.10-18.46%72.36
Mon 18 May, 2026549.0044.24%10.1086.94%47.13
Fri 15 May, 2026554.80-23.5%24.3011.85%36.37
Thu 14 May, 2026631.602.99%29.0538.74%24.88
Wed 13 May, 2026453.95105.02%95.0038.41%18.47
Tue 12 May, 2026440.851592.45%111.80124.36%27.35
Mon 11 May, 2026809.30-3.64%44.6071.79%206.34
Fri 08 May, 20261160.800%18.5034.79%115.75
Thu 07 May, 20261347.200%14.2547.27%85.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026573.45-16.92%0.10-5.37%55.03
Mon 18 May, 2026595.5589.93%8.55110.94%48.31
Fri 15 May, 2026607.05-5.87%20.1517.09%43.5
Thu 14 May, 2026686.50-8.66%25.1531.9%34.97
Wed 13 May, 2026497.25349.07%84.10156.61%24.22
Tue 12 May, 2026485.901700%99.05104.6%42.38
Mon 11 May, 20261215.300%38.9051.35%372.83
Fri 08 May, 20261215.30500%16.2562.24%246.33
Thu 07 May, 20261232.500%13.3061.24%911
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026624.90-48.67%0.10-20.51%75.54
Mon 18 May, 2026640.70-42.72%7.4038.7%48.78
Fri 15 May, 2026648.90-8.54%16.8522.53%20.15
Thu 14 May, 2026719.10-5.13%21.7531.98%15.04
Wed 13 May, 2026533.8545.01%74.5026.6%10.81
Tue 12 May, 2026518.45423.7%87.50111.42%12.38
Mon 11 May, 2026899.20215.76%34.7060.75%30.67
Fri 08 May, 20261234.95200%14.6034.19%60.24
Thu 07 May, 20261387.002.8%11.9546.97%134.68
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026675.60-25.99%0.10-20.9%117.22
Mon 18 May, 2026704.7053.25%6.35110.35%109.68
Fri 15 May, 2026695.600%14.1049.86%79.91
Thu 14 May, 2026773.352.93%18.4538.47%53.32
Wed 13 May, 2026576.40342.59%65.6046.87%39.64
Tue 12 May, 2026560.25500%77.45138.89%119.44
Mon 11 May, 20261276.100%30.40143.9%300
Fri 08 May, 20261276.100%12.7563.27%123
Thu 07 May, 20261314.500%10.6526.73%75.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026723.75-19.19%0.100.28%130.62
Mon 18 May, 2026741.85-2.44%5.5534.68%105.25
Fri 15 May, 2026742.75-6.59%11.6058.17%76.24
Thu 14 May, 2026827.00-3.43%16.0056.92%45.02
Wed 13 May, 2026617.1088.25%57.804.33%27.71
Tue 12 May, 2026588.753845.45%68.30153.15%50
Mon 11 May, 20261075.00266.67%26.35111.97%779.27
Fri 08 May, 20261345.0050%11.5528.87%1348
Thu 07 May, 20261400.450%9.6526.07%1569
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026777.95-4.81%0.10-27.38%128.08
Mon 18 May, 2026795.90192.96%4.8588.78%167.89
Fri 15 May, 2026804.3022.41%9.9514%260.55
Thu 14 May, 2026888.6031.82%14.0040.7%279.78
Wed 13 May, 2026660.40238.46%50.9552.11%262.11
Tue 12 May, 2026650.25333.33%58.90107.16%583.23
Mon 11 May, 20261596.700%23.40303.08%1220
Fri 08 May, 20261596.700%10.20120.39%302.67
Thu 07 May, 20261596.7050%8.7028.35%137.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026827.25-20.1%0.10-21.71%105.89
Mon 18 May, 2026835.101.69%4.3536.48%108.07
Fri 15 May, 2026838.40-15.64%8.3528.24%80.52
Thu 14 May, 2026918.1519.98%12.359.1%52.97
Wed 13 May, 2026703.3547.91%44.7520.6%58.25
Tue 12 May, 2026676.152691.67%51.55246.68%71.45
Mon 11 May, 20261087.0020%20.5586.29%575.33
Fri 08 May, 20261440.0033.33%9.0091.43%370.6
Thu 07 May, 20261396.300%7.9530.46%258.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026876.002.38%0.057.27%560.76
Mon 18 May, 2026902.6586.67%3.9574.66%535.2
Fri 15 May, 2026874.60-8.16%7.0065.22%571.98
Thu 14 May, 2026968.3019.51%10.5062.89%317.94
Wed 13 May, 2026751.50192.86%39.80105.19%233.27
Tue 12 May, 2026735.15600%45.6596.01%332.93
Mon 11 May, 20261648.850%18.05117.57%1189
Fri 08 May, 20261648.850%8.00176.71%546.5
Thu 07 May, 20261648.850%7.65101.53%197.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026919.35-36.49%0.05-3.75%316.17
Mon 18 May, 2026940.65101.91%3.6056.37%208.61
Fri 15 May, 2026944.352.96%6.051.77%269.36
Thu 14 May, 20261016.700%9.55114.54%272.49
Wed 13 May, 2026792.00250%35.2029.22%127.01
Tue 12 May, 2026782.25383.33%40.1591.38%344.02
Mon 11 May, 20261221.00500%16.40250.45%868.83
Fri 08 May, 20261698.850%7.3565.37%1487.5
Thu 07 May, 20261698.850%7.25-8.96%899.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026983.700%0.05-50.15%88.44
Mon 18 May, 2026988.45847.37%3.3534.48%177.41
Fri 15 May, 20261026.5511.76%5.101.89%1249.79
Thu 14 May, 20261056.0521.43%8.60132.69%1370.94
Wed 13 May, 2026820.507.69%31.40119.84%715.43
Tue 12 May, 2026829.65-35.00234.75%350.46
Mon 11 May, 20261414.70-14.35241.96%-
Fri 08 May, 20261414.70-7.05-5.46%-
Thu 07 May, 20261414.70-6.55-11.18%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261037.40-8.65%0.05-57.64%377.83
Mon 18 May, 20261040.4555.22%3.1038.2%814.71
Fri 15 May, 20261039.10-4.29%4.5016.25%915.07
Thu 14 May, 20261099.70-15.66%7.60132.34%753.41
Wed 13 May, 2026886.85277.27%27.7039.93%273.48
Tue 12 May, 2026868.55450%31.15120.35%737.36
Mon 11 May, 20261289.30-13.35274.28%1840.5
Fri 08 May, 20261457.00-6.5056.48%-
Thu 07 May, 20261457.00-6.25-47.01%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261499.75-0.05-63.27%-
Mon 18 May, 20261499.75-2.9543.31%-
Fri 15 May, 20261499.75-4.008.02%-
Thu 14 May, 20261499.75-6.9083.6%-
Wed 13 May, 20261499.75-24.55152.72%-
Tue 12 May, 20261499.75-27.85154.66%-
Mon 11 May, 20261499.75-12.05403.45%-
Fri 08 May, 20261499.75-6.25-15.45%-
Thu 07 May, 20261499.75-6.05-51.83%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261123.30-18.47%0.10-54.78%97.42
Mon 18 May, 20261129.10-35.75%2.8050.94%175.64
Fri 15 May, 20261127.10-45.3%3.60-6.97%74.77
Thu 14 May, 20261220.8596.51%6.2059.75%43.96
Wed 13 May, 2026975.40173.43%22.0023.01%54.08
Tue 12 May, 2026947.30226.49%24.1542.13%120.22
Mon 11 May, 20261376.90331.43%11.0579.08%276.15
Fri 08 May, 20261765.25118.75%5.7524.98%665.29
Thu 07 May, 20261889.800%5.6515.73%1164.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 2026959.450%0.05-52.24%2324
Mon 18 May, 2026959.450%2.6057.86%4866
Fri 15 May, 20261245.000%3.2047.74%3082.5
Thu 14 May, 20261287.00-20%5.8013.63%2086.5
Wed 13 May, 20261090.800%19.60197.61%1469
Tue 12 May, 20261036.30-21.40175.75%493.6
Mon 11 May, 20261586.55-10.15226.64%-
Fri 08 May, 20261586.55-5.40-19.88%-
Thu 07 May, 20261586.55-5.40-67.08%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261302.000%0.05-72.24%1494.45
Mon 18 May, 20261229.45120%2.4564.23%5384.18
Fri 15 May, 20261235.35-16.67%2.85-6.88%7212.4
Thu 14 May, 20261334.050%5.3069.72%6454.33
Wed 13 May, 20261082.35500%17.5552.93%3803
Tue 12 May, 20261825.000%19.20134.5%14921
Mon 11 May, 20261825.000%9.25233.84%6363
Fri 08 May, 20261825.000%5.05-24.46%1906
Thu 07 May, 20261825.000%5.2054.5%2523
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261367.900%0.10-67.1%1171.2
Mon 18 May, 20261234.750%2.3535.33%3559.6
Fri 15 May, 20261411.6525%2.6075.95%2630.4
Thu 14 May, 20261188.100%4.9515.19%1868.75
Wed 13 May, 20261188.100%15.85151.12%1622.25
Tue 12 May, 20261130.90-17.25576.44%646
Mon 11 May, 20261675.00-8.9042.54%-
Fri 08 May, 20261675.00-4.6525.23%-
Thu 07 May, 20261675.00-4.95-28.19%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261357.250%0.10-56.4%2277.93
Mon 18 May, 20261346.65-6.25%2.2045.56%5224.53
Fri 15 May, 20261334.8023.08%2.45-5.15%3365
Thu 14 May, 20261144.258.33%4.50114%4366.46
Wed 13 May, 20261132.70500%14.2098.36%2210.42
Tue 12 May, 20261600.000%15.50125.99%6686
Mon 11 May, 20261600.00-8.20159.18%2958.5
Fri 08 May, 20261719.75-4.4011.15%-
Thu 07 May, 20261719.75-4.6011.93%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261318.80-0.05-76.93%-
Mon 18 May, 20261318.80-2.2010.14%-
Fri 15 May, 20261318.80-2.305.71%-
Thu 14 May, 20261318.80-4.50322.82%-
Wed 13 May, 20261318.80-13.10192.57%-
Tue 12 May, 20261764.85-13.70529.92%-
Mon 11 May, 20261764.85-7.9059.03%-
Fri 08 May, 20261764.85-4.350%-
Thu 07 May, 20261764.85-4.55-5.02%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261510.00-33.33%0.05-69.96%2998.33
Mon 18 May, 20261437.950%2.0032.39%6653.22
Fri 15 May, 20261434.6512.5%2.1026.7%5025.33
Thu 14 May, 20261311.050%4.0539%4462
Wed 13 May, 20261311.0533.33%11.75127.64%3210
Tue 12 May, 20261375.00200%12.9560.88%1880.17
Mon 11 May, 20261715.00-7.40380.93%3506
Fri 08 May, 20261810.30-4.0034.13%-
Thu 07 May, 20261810.30-4.05-14.34%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261856.10-0.10-55.91%-
Mon 18 May, 20261856.10-2.0062.17%-
Fri 15 May, 20261856.10-2.0543.17%-
Thu 14 May, 20261856.10-3.70-9.56%-
Wed 13 May, 20261856.10-10.90283.41%-
Tue 12 May, 20261856.10-11.90211.03%-
Mon 11 May, 20261856.10-7.1046.98%-
Fri 08 May, 20261856.10-3.9063.23%-
Thu 07 May, 20261856.10-4.05-13.57%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261902.15-0.05-59.33%-
Mon 18 May, 20261902.15-1.90-11.97%-
Fri 15 May, 20261902.15-1.8010.19%-
Thu 14 May, 20261902.15-3.3516.73%-
Wed 13 May, 20261902.15-9.95198.52%-
Tue 12 May, 20261902.15-10.70123.99%-
Mon 11 May, 20261902.15-6.8550.64%-
Fri 08 May, 20261902.15-3.6514.21%-
Thu 07 May, 20261902.15-3.75-13.87%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261948.50-0.05-44.83%-
Mon 18 May, 20261948.50-1.7532.72%-
Fri 15 May, 20261948.50-1.7550.29%-
Thu 14 May, 20261948.50-3.30-3.27%-
Wed 13 May, 20261948.50-9.30118.62%-
Tue 12 May, 20261948.50-10.35292.81%-
Mon 11 May, 20261948.50-6.60595.59%-
Fri 08 May, 20261948.50-3.75209.09%-
Thu 07 May, 20261948.50-3.70-66.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261628.70-15.41%0.05-61.85%252.53
Mon 18 May, 20261637.65-8.28%1.7028.91%559.85
Fri 15 May, 20261621.25-38.17%1.70-1.51%398.35
Thu 14 May, 20261702.309.32%3.0036.28%250.09
Wed 13 May, 20261469.054.13%8.6037.58%200.62
Tue 12 May, 20261430.3540.14%9.5080.72%151.84
Mon 11 May, 20261871.6021.49%6.30104.67%117.74
Fri 08 May, 20262220.101110%3.6563.06%69.89
Thu 07 May, 20262380.00900%3.8557.94%518.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262041.95-0.05-59.58%-
Mon 18 May, 20262041.95-1.60-2.37%-
Fri 15 May, 20262041.95-1.6557.01%-
Thu 14 May, 20262041.95-2.8510.68%-
Wed 13 May, 20262041.95-8.0061.69%-
Tue 12 May, 20262041.95-8.65536.55%-
Mon 11 May, 20262041.95-6.05557.69%-
Fri 08 May, 20262041.95-3.4557.58%-
Thu 07 May, 20262041.95-3.60-28.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262089.05-0.10-54.98%-
Mon 18 May, 20262089.05-1.502.12%-
Fri 15 May, 20262089.05-1.60-35.04%-
Thu 14 May, 20262089.05-2.659.82%-
Wed 13 May, 20262089.05-7.40199.72%-
Tue 12 May, 20262089.05-7.90167.65%-
Mon 11 May, 20262089.05-5.75451.56%-
Fri 08 May, 20262089.05-3.5590.48%-
Thu 07 May, 20262089.05-3.500.6%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262136.35-0.05-35.93%-
Mon 18 May, 20262136.35-1.45-24.94%-
Fri 15 May, 20262136.35-1.60-24.24%-
Thu 14 May, 20262136.35-2.60-2.5%-
Wed 13 May, 20262136.35-6.85146.35%-
Tue 12 May, 20262136.35-7.10849.8%-
Mon 11 May, 20262136.35-5.35597.22%-
Fri 08 May, 20262136.35-3.20-18.18%-
Thu 07 May, 20262136.35-3.30-12%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262183.85-0.05-68.17%-
Mon 18 May, 20262183.85-1.35-4.64%-
Fri 15 May, 20262183.85-1.45-22.17%-
Thu 14 May, 20262183.85-2.4025.35%-
Wed 13 May, 20262183.85-6.4051.4%-
Tue 12 May, 20262183.85-6.45243.18%-
Mon 11 May, 20262183.85-5.2095.97%-
Fri 08 May, 20262183.85-3.30-1.18%-
Thu 07 May, 20262183.85-3.2557.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20261987.05-0.05-5.42%2812
Mon 18 May, 20262231.55-1.30-23.12%-
Fri 15 May, 20262231.55-1.55-19.62%-
Thu 14 May, 20262231.55-2.357.34%-
Wed 13 May, 20262231.55-6.10185.11%-
Tue 12 May, 20262231.55-6.80627.78%-
Mon 11 May, 20262231.55-4.801250%-
Fri 08 May, 20262231.55-3.35-23.81%-
Thu 07 May, 20262231.55-3.700%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262279.40-0.05-54.56%-
Mon 18 May, 20262279.40-1.15-45.72%-
Fri 15 May, 20262279.40-1.40-1%-
Thu 14 May, 20262279.40-2.2025.26%-
Wed 13 May, 20262279.40-5.80385.05%-
Tue 12 May, 20262279.40-6.00257.79%-
Mon 11 May, 20262279.40-4.90265.45%-
Fri 08 May, 20262279.40-3.058.55%-
Thu 07 May, 20262279.40-3.90-2.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262327.45-0.05-54.86%-
Mon 18 May, 20262327.45-1.2044.97%-
Fri 15 May, 20262327.45-1.50-17.28%-
Thu 14 May, 20262327.45-2.15-23.34%-
Wed 13 May, 20262327.45-5.40349.84%-
Tue 12 May, 20262327.45-5.801783.67%-
Mon 11 May, 20262327.45-4.65250%-
Fri 08 May, 20262327.45-2.9555.56%-
Thu 07 May, 20262327.45-2.4050%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262375.65-0.05-53.5%-
Mon 18 May, 20262375.65-1.15-19.41%-
Fri 15 May, 20262375.65-1.35-37.84%-
Thu 14 May, 20262375.65-2.0572.89%-
Wed 13 May, 20262375.65-5.05220.79%-
Tue 12 May, 20262375.65-5.35289.3%-
Mon 11 May, 20262375.65-4.35771.91%-
Fri 08 May, 20262375.65-3.05304.55%-
Thu 07 May, 20262375.65-2.75-8.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262423.95-0.05-34.37%-
Mon 18 May, 20262423.95-1.10141.83%-
Fri 15 May, 20262423.95-1.45-17.75%-
Thu 14 May, 20262423.95-1.9543.64%-
Wed 13 May, 20262423.95-4.80232.69%-
Tue 12 May, 20262423.95-5.05602.7%-
Mon 11 May, 20262423.95-4.05428.57%-
Fri 08 May, 20262423.95-2.9040%-
Thu 07 May, 20262423.95-3.00-23.08%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262135.00-33.33%0.05-59.61%1010.67
Mon 18 May, 20261838.608%1.10-38.22%1668.11
Fri 15 May, 20262189.000%1.40-2.17%2916.24
Thu 14 May, 20262189.004.17%1.9517.38%2980.84
Wed 13 May, 20262036.1060%4.3584.04%2645.33
Tue 12 May, 20261914.9050%5.0549.86%2299.8
Mon 11 May, 20262344.950%4.0520.1%2301.9
Fri 08 May, 20262725.00-2.6543.52%1916.7
Thu 07 May, 20262472.45-3.0026.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262521.00-0.10-64.82%-
Mon 18 May, 20262521.00-1.1024.34%-
Fri 15 May, 20262521.00-1.4048.42%-
Thu 14 May, 20262521.00-1.900.22%-
Wed 13 May, 20262521.00-4.25126.55%-
Tue 12 May, 20262521.00-4.65805.62%-
Mon 11 May, 20262521.00-4.10-25.83%-
Fri 08 May, 20262521.00-2.558.11%-
Thu 07 May, 20262521.00-2.65-1.77%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262569.70-0.05-50.39%-
Mon 18 May, 20262569.70-1.15-38.81%-
Fri 15 May, 20262569.70-1.40-1.63%-
Thu 14 May, 20262569.70-1.85-13.73%-
Wed 13 May, 20262569.70-4.0032.86%-
Tue 12 May, 20262569.70-4.7565.96%-
Mon 11 May, 20262569.70-3.7078.44%-
Fri 08 May, 20262569.70-2.5088.35%-
Thu 07 May, 20262569.70-2.8513.23%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262618.50-0.05-24.89%-
Mon 18 May, 20262618.50-1.05-3.49%-
Fri 15 May, 20262618.50-1.4021.36%-
Thu 14 May, 20262618.50-1.80-14.3%-
Wed 13 May, 20262618.50-3.859492%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262667.40-0.05-64.89%-
Mon 18 May, 20262667.40-1.0524.49%-
Fri 15 May, 20262667.40-1.35-44.18%-
Thu 14 May, 20262667.40-1.759.98%-
Wed 13 May, 20262667.40-3.552367.39%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262716.40-0.10-32.08%-
Mon 18 May, 20262716.40-1.00-20.2%-
Fri 15 May, 20262716.40-1.2535.18%-
Thu 14 May, 20262716.40-1.708.36%-
Wed 13 May, 20262716.40-3.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262475.75-0.05-73.27%-
Mon 18 May, 20262475.75-0.9568.81%-
Fri 15 May, 20262765.45-1.305.78%-
Thu 14 May, 20262765.45-1.6527.95%-
Wed 13 May, 20262765.45-3.25248.1%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262814.55-0.10-45.07%-
Mon 18 May, 20262814.55-0.9511.97%-
Fri 15 May, 20262814.55-1.2530.83%-
Thu 14 May, 20262814.55-1.6023.72%-
Wed 13 May, 20262814.55-3.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 19 May, 20262559.100%0.10-81.07%8057.5
Mon 18 May, 20262559.100%0.958.3%42567.5
Fri 15 May, 20262559.10100%1.20-5.29%39304.5
Thu 14 May, 20262073.250%1.6072.56%83003
Wed 13 May, 20262073.25-3.001416.39%48100

Videos related to: NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

NIFTY Call Put options [NIFTY target price] Nifty 50 #NIFTY_TargetPrice

 

Back to top